ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	30.72	31.15	30.68	30.87	30.87	0.16%	6,331,183
Jan 15, 2026	30.98	31.10	30.72	30.82	30.82	-0.80%	8,293,765
Jan 14, 2026	31.25	31.25	31.02	31.07	31.07	-0.48%	6,485,499
Jan 13, 2026	31.49	31.60	31.16	31.22	31.22	0.06%	8,936,583
Jan 12, 2026	31.03	31.26	30.88	31.20	31.20	1.76%	6,270,859
Jan 9, 2026	30.82	30.94	30.60	30.66	30.66	-2.11%	6,912,116
Jan 8, 2026	31.54	31.78	31.30	31.32	31.32	-0.19%	9,461,357
Jan 7, 2026	31.47	31.63	31.34	31.38	31.38	1.65%	6,740,906
Jan 6, 2026	31.10	31.21	30.84	30.87	30.87	2.63%	6,872,759
Jan 5, 2026	30.08	30.34	30.05	30.08	30.08	0.30%	7,469,721
Jan 2, 2026	29.80	29.99	29.64	29.99	29.99	0.64%	3,793,323
Dec 31, 2025	29.91	29.91	29.75	29.80	29.80	-0.17%	2,182,998
Dec 30, 2025	29.83	29.88	29.78	29.85	29.85	0.07%	3,082,815
Dec 29, 2025	29.87	29.87	29.71	29.83	29.83	-0.73%	3,413,253
Dec 26, 2025	30.01	30.05	29.90	30.05	30.05	0.07%	2,061,531
Dec 24, 2025	30.07	30.14	29.97	30.03	30.03	-0.40%	1,740,840
Dec 23, 2025	30.10	30.15	30.02	30.15	30.15	0.53%	4,839,690
Dec 22, 2025	30.16	30.20	29.97	29.99	29.99	0.23%	5,191,578
Dec 19, 2025	29.90	30.19	29.88	29.92	29.92	0.77%	10,516,817
Dec 18, 2025	29.77	30.04	29.65	29.69	29.69	0.17%	9,681,139
Dec 17, 2025	29.80	29.85	29.56	29.64	29.64	-0.20%	6,744,459
Dec 16, 2025	30.10	30.20	29.67	29.70	29.70	-1.75%	6,032,767
Dec 15, 2025	30.13	30.29	30.08	30.23	30.23	-0.03%	3,219,369
Dec 12, 2025	30.30	30.35	30.11	30.24	30.24	0.13%	4,777,978
Dec 11, 2025	30.18	30.37	30.17	30.20	30.20	-0.46%	4,552,397
Dec 10, 2025	30.27	30.34	30.12	30.34	30.34	-0.10%	5,009,556
Dec 9, 2025	30.47	30.57	30.34	30.37	30.37	0.03%	3,833,477
Dec 8, 2025	30.66	30.66	30.26	30.36	30.36	-1.08%	5,721,593
Dec 5, 2025	30.85	30.86	30.64	30.69	30.69	-0.03%	3,752,313
Dec 4, 2025	30.71	30.88	30.51	30.70	30.70	-0.03%	3,009,008
Dec 3, 2025	30.80	30.96	30.70	30.71	30.71	0.36%	3,711,497
Dec 2, 2025	30.60	30.63	30.42	30.60	30.60	0.07%	4,165,057
Dec 1, 2025	31.17	31.17	30.54	30.58	30.58	-2.08%	6,338,740
Nov 28, 2025	31.02	31.42	31.02	31.23	31.23	0.71%	2,746,696
Nov 26, 2025	30.94	31.05	30.80	31.01	31.01	1.27%	3,759,241
Nov 25, 2025	30.44	30.75	30.32	30.62	30.62	0.20%	4,379,254
Nov 24, 2025	30.76	30.79	30.49	30.56	30.56	-0.94%	3,949,985
Nov 21, 2025	30.63	30.91	30.54	30.85	30.85	-0.55%	5,081,341
Nov 20, 2025	31.09	31.17	30.97	31.02	31.02	-0.35%	3,098,645
Nov 19, 2025	31.25	31.32	31.07	31.13	31.13	-0.32%	3,184,181
Nov 18, 2025	30.96	31.29	30.75	31.23	31.23	0.51%	4,917,658
Nov 17, 2025	31.06	31.47	31.02	31.07	31.07	-0.26%	5,706,654
Nov 14, 2025	30.66	31.19	30.66	31.15	31.15	0.58%	3,716,274
Nov 13, 2025	31.04	31.14	30.97	30.97	30.97	1.41%	5,021,651
Nov 12, 2025	30.67	30.67	30.50	30.54	30.54	-0.75%	3,002,022
Nov 11, 2025	30.45	30.77	30.40	30.77	30.77	1.38%	4,636,109
Nov 10, 2025	30.28	30.36	30.12	30.35	30.35	0.40%	4,234,026
Nov 7, 2025	30.41	30.41	30.04	30.23	30.23	1.21%	4,578,759
Nov 6, 2025	29.98	30.01	29.66	29.87	29.87	-1.65%	7,524,262
Nov 5, 2025	30.39	30.52	30.29	30.37	30.37	-0.13%	3,335,671